Market [unlinked] / USD
Identifier on Bitfinex: tIDXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.1024 USD |
174,750.8810 |
0.1021 USD |
0.1017 USD |
0.1032 USD |
0.1017 USD |
| 2024-04-23 |
0.1026 USD |
118,254.2359 |
0.1018 USD |
0.1018 USD |
0.1048 USD |
0.1021 USD |
| 2024-04-22 |
0.1012 USD |
113,859.2364 |
0.1015 USD |
0.0996 USD |
0.1025 USD |
0.0996 USD |
| 2024-04-21 |
0.1024 USD |
70,258.2686 |
0.0979 USD |
0.0979 USD |
0.1026 USD |
0.1026 USD |
| 2024-04-20 |
0.0982 USD |
85,436.1943 |
0.0978 USD |
0.0957 USD |
0.0989 USD |
0.0989 USD |
| 2024-04-19 |
0.0969 USD |
112,175.4035 |
0.0954 USD |
0.0908 USD |
0.0978 USD |
0.0972 USD |
| 2024-04-18 |
0.0944 USD |
184,526.2717 |
0.1164 USD |
0.0874 USD |
0.1181 USD |
0.0964 USD |
| 2024-04-17 |
0.1148 USD |
192.0083 |
0.1120 USD |
0.1120 USD |
0.1164 USD |
0.1140 USD |
| 2024-04-16 |
0.1249 USD |
3,097.3473 |
0.1338 USD |
0.1154 USD |
0.1338 USD |
0.1187 USD |
| 2024-04-15 |
0.1289 USD |
2,783.5615 |
0.1245 USD |
0.1245 USD |
0.1339 USD |
0.1289 USD |
| 2024-04-14 |
0.1193 USD |
31,585.2317 |
0.1304 USD |
0.1169 USD |
0.1304 USD |
0.1271 USD |
| 2024-04-13 |
0.1450 USD |
3,267.6142 |
0.1600 USD |
0.1350 USD |
0.1613 USD |
0.1422 USD |
| 2024-04-12 |
0.1618 USD |
33,597.0645 |
0.1681 USD |
0.1569 USD |
0.1681 USD |
0.1570 USD |
| 2024-04-11 |
0.1692 USD |
82,457.6930 |
0.1695 USD |
0.1681 USD |
0.1703 USD |
0.1684 USD |
| 2024-04-10 |
0.1686 USD |
27,670.7131 |
0.1706 USD |
0.1613 USD |
0.1706 USD |
0.1700 USD |
| 2024-04-09 |
0.1773 USD |
174,317.7200 |
0.1824 USD |
0.1695 USD |
0.1824 USD |
0.1695 USD |
| 2024-04-08 |
0.1783 USD |
37,798.6428 |
0.1731 USD |
0.1701 USD |
0.1796 USD |
0.1788 USD |
| 2024-04-07 |
0.1765 USD |
10,003.6590 |
0.1743 USD |
0.1725 USD |
0.1803 USD |
0.1725 USD |
| 2024-04-06 |
0.1671 USD |
25,310.0422 |
0.1593 USD |
0.1593 USD |
0.1740 USD |
0.1740 USD |
| 2024-04-05 |
0.1820 USD |
9,354.6108 |
0.1845 USD |
0.1770 USD |
0.1848 USD |
0.1770 USD |
| 2024-04-04 |
0.1987 USD |
97,346.5932 |
0.2010 USD |
0.1772 USD |
0.2199 USD |
0.1772 USD |
| 2024-04-03 |
0.2163 USD |
38,388.6786 |
0.2340 USD |
0.2012 USD |
0.2340 USD |
0.2012 USD |
| 2024-04-02 |
0.2240 USD |
203,591.3788 |
0.2016 USD |
0.1986 USD |
0.2358 USD |
0.2349 USD |
| 2024-04-01 |
0.2259 USD |
51,321.7250 |
0.2599 USD |
0.2085 USD |
0.2822 USD |
0.2151 USD |
| 2024-03-31 |
0.2399 USD |
71,493.5814 |
0.2196 USD |
0.2196 USD |
0.2496 USD |
0.2319 USD |
| 2024-03-30 |
0.2426 USD |
132,317.1805 |
0.2784 USD |
0.2161 USD |
0.2820 USD |
0.2193 USD |
| 2024-03-29 |
0.2935 USD |
238,528.6430 |
0.3093 USD |
0.2560 USD |
0.3343 USD |
0.2586 USD |
| 2024-03-28 |
0.2549 USD |
291,646.6897 |
0.2184 USD |
0.2184 USD |
0.3170 USD |
0.2676 USD |
| 2024-03-27 |
0.2507 USD |
535,425.8374 |
0.2580 USD |
0.2100 USD |
0.3256 USD |
0.2159 USD |
| 2024-03-26 |
0.1585 USD |
627,269.3008 |
0.1260 USD |
0.1245 USD |
0.2900 USD |
0.2315 USD |
| 2024-03-25 |
0.1190 USD |
221,803.8026 |
0.1041 USD |
0.1041 USD |
0.1290 USD |
0.1289 USD |
| 2024-03-24 |
0.1065 USD |
44.9063 |
0.1065 USD |
0.1065 USD |
0.1065 USD |
0.1065 USD |
| 2024-03-23 |
0.1026 USD |
211,151.1305 |
0.1018 USD |
0.1018 USD |
0.1035 USD |
0.1035 USD |
| 2024-03-22 |
0.1047 USD |
336,555.3722 |
0.1039 USD |
0.0972 USD |
0.1181 USD |
0.1008 USD |
| 2024-03-21 |
0.0882 USD |
341,228.9556 |
0.1181 USD |
0.0243 USD |
0.1181 USD |
0.1032 USD |
| 2024-03-20 |
0.0815 USD |
703,302.1398 |
0.0700 USD |
0.0675 USD |
0.1030 USD |
0.1030 USD |
| 2024-03-19 |
0.0837 USD |
178,232.0774 |
0.0886 USD |
0.0700 USD |
0.0886 USD |
0.0700 USD |
| 2024-03-18 |
0.0894 USD |
30,150.3655 |
0.0974 USD |
0.0832 USD |
0.0974 USD |
0.0886 USD |
| 2024-03-17 |
0.0978 USD |
117,647.7635 |
0.1000 USD |
0.0927 USD |
0.1006 USD |
0.0927 USD |
| 2024-03-16 |
0.1015 USD |
50,415.6310 |
0.1021 USD |
0.1007 USD |
0.1021 USD |
0.1015 USD |
| 2024-03-15 |
0.1041 USD |
121,149.2103 |
0.1069 USD |
0.0997 USD |
0.1069 USD |
0.0997 USD |
| 2024-03-14 |
0.0964 USD |
937,757.6488 |
0.1409 USD |
0.0004 USD |
0.1409 USD |
0.1057 USD |
| 2024-03-13 |
0.1106 USD |
43,030.6309 |
0.1039 USD |
0.1039 USD |
0.1184 USD |
0.1184 USD |
| 2024-03-12 |
0.1021 USD |
238,648.6466 |
0.0980 USD |
0.0980 USD |
0.1066 USD |
0.1040 USD |
| 2024-03-11 |
0.0960 USD |
226,548.6914 |
0.0925 USD |
0.0810 USD |
0.1000 USD |
0.0979 USD |
| 2024-03-10 |
0.0941 USD |
154,745.2666 |
0.0953 USD |
0.0936 USD |
0.0953 USD |
0.0936 USD |
| 2024-03-09 |
0.0965 USD |
15,290.5599 |
0.0939 USD |
0.0939 USD |
0.0970 USD |
0.0953 USD |
| 2024-03-08 |
0.0929 USD |
6,525.3680 |
0.0923 USD |
0.0923 USD |
0.0940 USD |
0.0939 USD |
| 2024-03-07 |
0.0913 USD |
45,633.5018 |
0.0913 USD |
0.0913 USD |
0.0926 USD |
0.0923 USD |
| 2024-03-06 |
0.0915 USD |
137,618.0765 |
0.0910 USD |
0.0652 USD |
0.0949 USD |
0.0914 USD |